| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2005 | INR | 88.55 | 94.75 | 88.55 | 92.4 | 92.4 | -2.3 (-2.43%) | 1,138,082 |
| 21 Nov 2005 | INR | 96 | 97.75 | 94.4 | 94.7 | 94.7 | -2.35 (-2.42%) | 346,798 |
| 18 Nov 2005 | INR | 99 | 99.4 | 96.6 | 97.05 | 97.05 | -1 (-1.02%) | 491,626 |
| 17 Nov 2005 | INR | 101.85 | 101.85 | 97.7 | 98.05 | 98.05 | -2.8 (-2.78%) | 1,732,204 |
| 16 Nov 2005 | INR | 93 | 100.9 | 93 | 100.85 | 100.85 | +7.85 (+8.44%) | 1,842,307 |
| 14 Nov 2005 | INR | 93.85 | 93.85 | 91.2 | 93 | 93 | +0.4 (+0.43%) | 430,675 |
| 11 Nov 2005 | INR | 93.5 | 94.2 | 92.5 | 92.6 | 92.6 | -0.2 (-0.22%) | 722,680 |
| 10 Nov 2005 | INR | 92.8 | 93.6 | 92.45 | 92.8 | 92.8 | -0.1 (-0.11%) | 344,511 |
| 9 Nov 2005 | INR | 91.4 | 93.7 | 91 | 92.9 | 92.9 | +1.25 (+1.36%) | 1,026,190 |
| 8 Nov 2005 | INR | 90.5 | 92 | 89.9 | 91.65 | 91.65 | +1.85 (+2.06%) | 1,091,229 |
| 7 Nov 2005 | INR | 91 | 91 | 89.55 | 89.8 | 89.8 | -0.2 (-0.22%) | 849,455 |
| 2 Nov 2005 | INR | 91.9 | 91.9 | 89.3 | 90 | 90 | -0.75 (-0.83%) | 832,742 |
| 1 Nov 2005 | INR | 91.85 | 91.85 | 90.5 | 90.75 | 90.75 | +0.25 (+0.28%) | 84,817 |
| 31 Oct 2005 | INR | 88.9 | 91.9 | 82.25 | 90.5 | 90.5 | -0.5 (-0.55%) | 810,702 |
| 28 Oct 2005 | INR | 91.95 | 91.95 | 89.3 | 91 | 91 | -2.2 (-2.36%) | 1,127,671 |
| 27 Oct 2005 | INR | 90.15 | 93.2 | 89.5 | 93.2 | 93.2 | +3.2 (+3.56%) | 2,106,957 |
| 26 Oct 2005 | INR | 89.2 | 90 | 87.85 | 90 | 90 | +2 (+2.27%) | 975,911 |
| 25 Oct 2005 | INR | 87.95 | 89.9 | 87.35 | 88 | 88 | 0.0 (0.0%) | 478,011 |
| 24 Oct 2005 | INR | 86 | 90.5 | 85.5 | 88 | 88 | +2.3 (+2.68%) | 1,090,206 |
| 21 Oct 2005 | INR | 87.5 | 87.5 | 84.2 | 85.7 | 85.7 | -0.65 (-0.75%) | 623,771 |
| 20 Oct 2005 | INR | 88 | 90.25 | 85.05 | 86.35 | 86.35 | -1.65 (-1.88%) | 589,495 |
| 19 Oct 2005 | INR | 90.75 | 90.75 | 87.1 | 88 | 88 | -2.7 (-2.98%) | 866,701 |
| 18 Oct 2005 | INR | 91.2 | 92.5 | 90.5 | 90.7 | 90.7 | +0.2 (+0.22%) | 460,404 |
| 17 Oct 2005 | INR | 92.3 | 92.3 | 89.05 | 90.5 | 90.5 | -2 (-2.16%) | 285,878 |
| 14 Oct 2005 | INR | 93 | 93.6 | 89.8 | 92.5 | 92.5 | -0.8 (-0.86%) | 611,921 |
| 13 Oct 2005 | INR | 95.45 | 95.45 | 92 | 93.3 | 93.3 | -2.4 (-2.51%) | 842,392 |
| 11 Oct 2005 | INR | 91.5 | 96 | 90.35 | 95.7 | 95.7 | +4.7 (+5.16%) | 1,218,458 |
| 10 Oct 2005 | INR | 91 | 92.2 | 90 | 91 | 91 | +1 (+1.11%) | 1,296,377 |
| 7 Oct 2005 | INR | 92 | 92.2 | 89.1 | 90 | 90 | -2 (-2.17%) | 1,623,694 |
| 6 Oct 2005 | INR | 90.5 | 92.75 | 90.5 | 92 | 92 | -1.2 (-1.29%) | 1,139,271 |
